Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240328C00130000 | 2024-03-28 2:40PM EDT | 2024-03-28 | 22.25 | 21.05 | 23.85 | +1.15 | +5.45% | 4 | 352 | 171.48% |
GOOG240405C00130000 | 2024-03-27 3:50PM EDT | 2024-04-05 | 21.28 | 21.05 | 24.30 | 0.00 | - | 3 | 187 | 66.75% |
GOOG240412C00130000 | 2024-03-27 10:54AM EDT | 2024-04-12 | 22.25 | 21.15 | 24.45 | 0.00 | - | 1 | 46 | 53.17% |
GOOG240419C00130000 | 2024-03-28 2:57PM EDT | 2024-04-19 | 23.00 | 21.45 | 23.50 | +0.90 | +4.07% | 69 | 2,989 | 55.42% |
GOOG240426C00130000 | 2024-03-22 10:19AM EDT | 2024-04-26 | 23.40 | 22.15 | 25.00 | 0.00 | - | 3 | 75 | 63.76% |
GOOG240503C00130000 | 2024-03-22 10:19AM EDT | 2024-05-03 | 23.74 | 21.65 | 25.75 | 0.00 | - | 3 | 3 | 63.33% |
GOOG240517C00130000 | 2024-03-28 11:52AM EDT | 2024-05-17 | 23.55 | 24.00 | 24.30 | +0.60 | +2.61% | 18 | 1,738 | 43.82% |
GOOG240621C00130000 | 2024-03-28 1:20PM EDT | 2024-06-21 | 25.04 | 25.30 | 25.50 | +0.92 | +3.81% | 40 | 8,031 | 40.27% |
GOOG240719C00130000 | 2024-03-28 2:43PM EDT | 2024-07-19 | 26.05 | 26.25 | 26.45 | -0.46 | -1.74% | 10 | 607 | 39.05% |
GOOG240920C00130000 | 2024-03-28 1:20PM EDT | 2024-09-20 | 28.21 | 28.55 | 28.70 | +1.04 | +3.83% | 239 | 4,692 | 38.51% |
GOOG241018C00130000 | 2024-03-28 2:06PM EDT | 2024-10-18 | 29.30 | 29.45 | 29.85 | +1.15 | +4.09% | 1 | 169 | 39.02% |
GOOG241115C00130000 | 2024-03-27 1:11PM EDT | 2024-11-15 | 29.18 | 30.70 | 30.95 | 0.00 | - | 6 | 41 | 39.44% |
GOOG241220C00130000 | 2024-03-28 3:37PM EDT | 2024-12-20 | 32.15 | 31.85 | 32.10 | +0.70 | +2.23% | 4 | 1,023 | 39.50% |
GOOG250117C00130000 | 2024-03-26 3:35PM EDT | 2025-01-17 | 32.62 | 32.75 | 32.95 | 0.00 | - | 7 | 3,060 | 39.48% |
GOOG250321C00130000 | 2024-03-28 2:20PM EDT | 2025-03-21 | 34.75 | 32.90 | 37.20 | 0.00 | - | 1 | 36 | 44.28% |
GOOG250620C00130000 | 2024-03-28 11:14AM EDT | 2025-06-20 | 37.30 | 37.60 | 37.85 | +1.15 | +3.18% | 1 | 1,379 | 40.69% |
GOOG251219C00130000 | 2024-03-27 10:00AM EDT | 2025-12-19 | 42.10 | 41.40 | 43.00 | 0.00 | - | 1 | 1,013 | 41.89% |
GOOG260116C00130000 | 2024-03-28 3:18PM EDT | 2026-01-16 | 43.09 | 42.85 | 43.45 | +1.19 | +2.84% | 3 | 739 | 41.64% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240328P00130000 | 2024-03-28 2:13PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,819 | 106.25% |
GOOG240405P00130000 | 2024-03-28 3:37PM EDT | 2024-04-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 24 | 9,092 | 40.63% |
GOOG240412P00130000 | 2024-03-28 11:59AM EDT | 2024-04-12 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 381 | 35.25% |
GOOG240419P00130000 | 2024-03-28 2:57PM EDT | 2024-04-19 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 54 | 13,039 | 31.74% |
GOOG240426P00130000 | 2024-03-28 2:04PM EDT | 2024-04-26 | 0.34 | 0.31 | 0.34 | -0.10 | -22.73% | 10 | 216 | 34.82% |
GOOG240503P00130000 | 2024-03-28 2:09PM EDT | 2024-05-03 | 0.53 | 0.45 | 0.52 | -0.12 | -18.46% | 7 | 11 | 34.50% |
GOOG240517P00130000 | 2024-03-28 3:00PM EDT | 2024-05-17 | 0.81 | 0.80 | 0.83 | -0.19 | -19.00% | 221 | 8,790 | 33.08% |
GOOG240621P00130000 | 2024-03-28 3:21PM EDT | 2024-06-21 | 1.34 | 1.32 | 1.37 | -0.10 | -6.94% | 65 | 8,408 | 29.49% |
GOOG240719P00130000 | 2024-03-28 3:10PM EDT | 2024-07-19 | 1.71 | 1.68 | 1.73 | -0.20 | -10.47% | 4 | 2,911 | 27.64% |
GOOG240920P00130000 | 2024-03-28 3:07PM EDT | 2024-09-20 | 2.94 | 2.89 | 3.00 | -0.26 | -8.12% | 8 | 5,632 | 27.18% |
GOOG241018P00130000 | 2024-03-27 10:32AM EDT | 2024-10-18 | 3.65 | 3.30 | 3.50 | 0.00 | - | 2 | 1,435 | 26.91% |
GOOG241115P00130000 | 2024-03-27 10:00AM EDT | 2024-11-15 | 4.28 | 4.05 | 4.25 | 0.00 | - | 4 | 637 | 27.47% |
GOOG241220P00130000 | 2024-03-28 2:06PM EDT | 2024-12-20 | 4.75 | 4.60 | 4.80 | -0.05 | -1.04% | 1 | 4,738 | 27.09% |
GOOG250117P00130000 | 2024-03-28 2:41PM EDT | 2025-01-17 | 5.14 | 5.10 | 5.20 | -0.31 | -5.69% | 10 | 3,668 | 26.77% |
GOOG250321P00130000 | 2024-03-27 1:39PM EDT | 2025-03-21 | 6.80 | 6.15 | 6.35 | 0.00 | - | 300 | 1,827 | 26.84% |
GOOG250620P00130000 | 2024-03-26 3:54PM EDT | 2025-06-20 | 7.90 | 7.60 | 7.85 | 0.00 | - | 4 | 747 | 26.82% |
GOOG251219P00130000 | 2024-03-26 10:27AM EDT | 2025-12-19 | 10.34 | 9.95 | 10.60 | 0.00 | - | 15 | 305 | 26.89% |
GOOG260116P00130000 | 2024-03-27 10:48AM EDT | 2026-01-16 | 10.85 | 10.30 | 10.75 | 0.00 | - | 1 | 469 | 26.53% |